AMZN Options History — December 2025 In December 2025, AMZN traded between $222.02 and $234.76. ATM implied volatility averaged 26.5%, placing in the 8.1% IV rank vs the trailing year. The 30-day expected move averaged 7.7%. IV traded above realized volatility by 3.8% (HV 20d: 22.7%). Max pain ranged from $210.00 to $215.00. Net GEX was positive for 22 of 22 trading days. Term structure was in contango for 20 of 22 days. Put/call ratio averaged 0.41.
Notable Days 2025-12-04 : Highest Volume — 695,309 contracts2025-12-08 : Largest IV spike — 8.3% change2025-12-01 : Highest IV Rank — 15.3%2025-12-01 : Largest Expected Move — 9.0%Monthly Statistics Metric Avg Min Max Open Close Price $229.46 $222.02 $234.76 $234.28 $231.09 Max Pain $212.50 $210.00 $215.00 $210.00 $215.00 ATM IV 26.5% 23.6% 29.6% 29.6% 25.2% Expected Move 7.7% 6.8% 9.0% 9.0% 7.0% HV 20d 22.7% 17.3% 29.4% 29.4% 17.3% HV 60d 32.7% 32.2% 33.8% 33.8% 32.3% IV Rank 8.1% 1.4% 15.3% 15.3% 4.9% IV Percentile 20.2% 2.8% 40.1% 40.1% 11.5% Term Structure 1.8% -0.3% 10.1% 0.5% 9.7% VWIV 27.1% 23.7% 31.9% 31.9% 24.2% Skew 25d 2.0% 1.1% 2.9% 2.0% 2.2% Skew 10d 4.2% 2.5% 6.3% 4.4% 4.3% Call IV 25d 25.7% 22.9% 28.8% 28.8% 24.0% Put IV 25d 27.7% 24.6% 30.9% 30.9% 26.2% Bid-Ask Spread % 3.48 2.42 14.62 2.98 2.49 Gamma HHI 0.08 0.05 0.16 0.07 0.08 Net GEX 643.7M 228.7M 1.13B 795.6M 565.0M Net DEX -15.07B -20.03B -9.63B -19.65B -14.39B Net VEX -141.1M -144.8M -135.1M -144.7M -140.2M Div Yield 0.0% 0.0% 0.0% 0.0% 0.0% P/C Ratio 0.41 0.25 0.55 0.33 0.39 Total Volume 459,591.545 239,085 695,309 499,136 318,140 Total OI 4,674,903.455 4,139,776 5,113,785 4,616,428 4,262,713
Daily Data (22 trading days) Date Price Max Pain ATM IV Exp Move HV 20d IV Rank VWIV Skew 25d Term Str GEX DEX VEX P/C Spread % Call Wall Put Wall Call Vol Put Vol Call OI Put OI 2025-12-01 $234.28 $210.00 29.6% 9.0% 29.4% 15.3% 31.9% 2.0% 0.5% 795.6M -19.65B -144.7M 0.33 2.98 N/A N/A 375,887 123,249 2,716,705 1,899,723 2025-12-02 $234.76 $215.00 29.1% 8.9% 26.3% 14.3% 31.3% 2.5% 0.5% 878.7M -20.03B -144.8M 0.25 2.63 N/A N/A 507,550 125,678 2,789,780 1,938,327 2025-12-03 $232.64 $215.00 28.0% 8.5% 25.7% 11.5% 29.9% 1.9% 0.8% 767.4M -17.96B -142.4M 0.38 2.42 N/A N/A 294,309 110,709 2,845,042 1,965,602 2025-12-04 $228.61 $210.00 28.2% 8.4% 26.2% 12.1% 30.0% 1.7% 0.7% 478.4M -14.37B -143.2M 0.33 2.84 N/A N/A 522,994 172,315 2,891,868 1,999,372 2025-12-05 $229.13 $210.00 26.6% 8.0% 25.7% 8.3% 28.4% 1.1% 1.0% 664.7M -15.13B -143.3M 0.43 2.78 N/A N/A 362,725 154,288 2,972,730 2,037,584 2025-12-08 $226.85 $210.00 28.8% 8.4% 25.7% 13.5% 29.4% 1.7% 0.4% 447.7M -13.51B -142.2M 0.36 2.70 N/A N/A 263,800 95,967 2,776,546 1,974,491 2025-12-09 $228.00 $210.00 27.5% 8.1% 24.7% 10.3% 28.4% 1.8% 0.5% 542.4M -14.34B -141.3M 0.46 2.80 N/A N/A 222,483 101,534 2,831,395 1,997,122 2025-12-10 $232.17 $210.00 27.5% 8.0% 26.0% 10.3% 28.1% 1.7% 0.5% 837.3M -17.93B -142.6M 0.38 2.53 N/A N/A 378,074 142,632 2,854,094 2,019,108 2025-12-11 $229.43 $210.00 27.1% 7.9% 25.7% 9.5% 27.8% 1.4% 0.8% 619.2M -15.27B -140.8M 0.45 2.58 N/A N/A 288,641 130,412 2,887,897 2,031,391 2025-12-12 $226.05 $210.00 27.3% 8.0% 24.8% 9.8% 27.8% 2.3% 0.7% 263.8M -12.27B -138.8M 0.44 2.90 N/A N/A 403,253 176,701 2,920,677 2,046,637 2025-12-15 $222.39 $210.00 27.2% 7.8% 24.8% 9.8% 27.4% 2.4% -0.1% 228.7M -9.63B -135.3M 0.55 2.64 N/A N/A 329,066 179,990 2,802,292 2,000,081 2025-12-16 $223.01 $210.00 26.2% 7.5% 24.6% 7.3% 26.2% 2.4% 0.0% 261.6M -10.44B -135.1M 0.36 2.71 N/A N/A 286,640 103,653 2,860,077 2,023,848 2025-12-17 $222.02 $210.00 28.0% 8.0% 20.7% 11.5% 27.7% 2.9% -0.3% 239.8M -9.80B -136.4M 0.40 3.18 N/A N/A 338,474 136,410 2,885,278 2,033,129 2025-12-18 $227.16 $215.00 26.5% 7.6% 22.1% 8.0% 26.6% 2.7% 0.0% 620.7M -14.59B -141.7M 0.47 3.15 N/A N/A 463,311 216,796 2,970,008 2,057,903 2025-12-19 $229.03 $215.00 25.1% 7.2% 20.5% 4.8% 25.6% 2.1% 0.1% 954.9M -16.71B -143.5M 0.40 14.62 N/A N/A 487,472 194,235 3,039,079 2,074,706 2025-12-22 $229.41 $215.00 24.6% 7.1% 19.9% 3.7% 25.1% 1.9% 1.0% 637.7M -14.08B -140.7M 0.44 4.62 N/A N/A 283,555 123,464 2,407,342 1,732,434 2025-12-23 $232.20 $215.00 24.5% 7.0% 18.4% 3.3% 24.7% 2.1% 0.9% 939.2M -16.77B -143.3M 0.41 2.60 N/A N/A 416,236 172,247 2,481,647 1,770,576 2025-12-24 $232.72 $215.00 23.6% 6.8% 18.0% 1.4% 24.0% 2.0% 0.9% 978.3M -16.92B -142.9M 0.45 2.59 N/A N/A 165,300 73,785 2,508,105 1,809,228 2025-12-26 $232.82 $215.00 23.7% 6.8% 18.0% 1.4% 23.9% 1.7% 1.0% 1.13B -17.06B -141.8M 0.43 4.75 N/A N/A 234,362 101,186 2,533,179 1,820,316 2025-12-29 $232.26 $215.00 24.5% 6.8% 17.7% 3.3% 23.7% 1.9% 9.6% 651.8M -15.46B -139.7M 0.44 3.00 N/A N/A 183,481 80,050 2,397,587 1,764,768 2025-12-30 $232.11 $215.00 24.4% 6.8% 17.3% 3.2% 23.7% 2.0% 10.1% 655.4M -15.17B -140.1M 0.53 3.05 N/A N/A 176,089 93,871 2,427,221 1,790,268 2025-12-31 $231.09 $215.00 25.2% 7.0% 17.3% 4.9% 24.2% 2.2% 9.7% 565.0M -14.39B -140.2M 0.39 2.49 N/A N/A 228,132 90,008 2,450,055 1,812,658
« Nov 2025 | All History | Jan 2026 » Home AMZN History December 2025